DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DX (Group)

Date Open High Low Close* Volume
26/05/2015 84.25p 85.50p 82.25p 84.50p 386644
22/05/2015 83.00p 86.75p 83.00p 84.00p 524913
21/05/2015 84.00p 85.50p 84.00p 84.00p 365922
20/05/2015 83.50p 86.25p 83.50p 85.00p 242636
19/05/2015 83.50p 85.25p 82.36p 85.25p 483276
18/05/2015 78.00p 82.50p 78.00p 82.50p 97324
15/05/2015 82.00p 82.00p 79.50p 80.50p 318296
14/05/2015 80.00p 81.25p 78.50p 80.00p 121183
13/05/2015 79.00p 79.75p 78.50p 79.25p 352349
12/05/2015 80.00p 80.00p 77.75p 79.00p 285229
11/05/2015 77.75p 79.25p 77.25p 77.25p 173811
08/05/2015 78.00p 80.00p 77.50p 78.00p 429004
07/05/2015 78.00p 78.00p 76.50p 76.50p 148080
06/05/2015 78.00p 80.00p 76.00p 76.75p 450552
05/05/2015 79.50p 81.25p 78.50p 78.75p 434993
01/05/2015 79.50p 87.42p 79.50p 79.50p 166842
30/04/2015 81.50p 82.00p 79.75p 79.75p 114805
29/04/2015 81.75p 82.75p 79.60p 81.50p 349615
28/04/2015 85.00p 85.50p 81.50p 81.50p 371662
27/04/2015 87.00p 88.35p 85.00p 85.00p 157686
24/04/2015 89.00p 89.00p 85.52p 87.00p 134648
23/04/2015 85.00p 88.75p 85.00p 87.50p 117142
22/04/2015 91.00p 91.00p 86.25p 88.00p 117437
21/04/2015 90.00p 91.00p 86.00p 88.00p 327631
20/04/2015 83.50p 91.00p 83.50p 89.00p 220749
17/04/2015 85.00p 88.00p 85.00p 87.00p 98019
16/04/2015 83.50p 88.00p 83.50p 88.00p 604900
15/04/2015 83.50p 87.50p 83.50p 87.50p 478826
14/04/2015 83.00p 86.50p 83.00p 84.50p 142250
13/04/2015 83.00p 86.50p 83.00p 86.25p 257376
10/04/2015 84.00p 85.50p 84.00p 85.50p 304567
09/04/2015 84.50p 85.50p 82.00p 84.75p 388040
08/04/2015 81.00p 85.25p 81.00p 84.50p 804990
07/04/2015 83.50p 84.25p 80.00p 81.00p 284728
02/04/2015 83.00p 83.00p 80.25p 82.50p 133947
01/04/2015 83.00p 83.00p 79.00p 80.00p 360513
31/03/2015 83.75p 83.75p 80.75p 81.00p 224031
30/03/2015 83.00p 84.00p 82.00p 84.00p 494029
27/03/2015 84.25p 85.00p 82.72p 84.00p 597889
26/03/2015 83.00p 84.25p 82.75p 84.00p 629228
25/03/2015 83.00p 84.25p 82.75p 83.00p 466688
24/03/2015 82.00p 83.50p 80.37p 83.25p 821537
23/03/2015 76.50p 81.25p 76.50p 81.00p 11020814
20/03/2015 76.50p 78.75p 76.50p 78.75p 90615
19/03/2015 77.50p 79.00p 76.75p 76.75p 409378
18/03/2015 79.00p 79.25p 77.25p 77.25p 318889
17/03/2015 79.50p 80.00p 79.25p 79.25p 111747
16/03/2015 81.00p 81.00p 79.35p 79.50p 65074
13/03/2015 81.00p 81.00p 79.75p 79.75p 148028
12/03/2015 82.00p 82.00p 80.29p 80.50p 1408243
11/03/2015 82.25p 84.00p 78.65p 80.00p 598584
10/03/2015 81.75p 82.15p 81.25p 82.00p 645430
09/03/2015 81.00p 84.50p 81.00p 82.75p 102986
06/03/2015 83.25p 83.75p 81.00p 83.75p 406626
05/03/2015 85.00p 85.00p 80.65p 83.50p 223974
04/03/2015 83.00p 84.57p 81.80p 82.00p 431035
03/03/2015 85.00p 86.50p 82.75p 83.00p 216816
02/03/2015 87.75p 87.75p 85.00p 85.00p 336309
27/02/2015 88.00p 88.00p 85.50p 85.50p 309558
26/02/2015 88.00p 89.75p 85.50p 86.00p 598693
25/02/2015 92.00p 92.00p 89.50p 90.00p 945601
24/02/2015 92.25p 92.25p 91.25p 91.50p 1055694
23/02/2015 92.50p 93.30p 91.25p 91.25p 838315
20/02/2015 92.75p 92.75p 90.50p 90.50p 444035
19/02/2015 92.00p 93.00p 91.25p 92.50p 1406762
18/02/2015 90.50p 91.50p 88.56p 90.75p 1148095
17/02/2015 94.75p 94.75p 88.75p 88.75p 435046
16/02/2015 97.00p 97.00p 94.25p 94.75p 302248
13/02/2015 97.00p 97.00p 94.50p 96.75p 1257676
12/02/2015 92.00p 96.75p 92.00p 96.00p 632831
11/02/2015 89.00p 92.50p 89.00p 92.00p 1123231
10/02/2015 92.50p 92.50p 91.20p 92.00p 184498
09/02/2015 92.00p 92.62p 91.72p 92.00p 989426
06/02/2015 92.50p 92.50p 90.34p 91.75p 469007
05/02/2015 91.50p 92.50p 90.00p 92.50p 559740
04/02/2015 92.00p 92.00p 90.25p 90.75p 228710
03/02/2015 92.50p 92.50p 90.50p 91.50p 815510
02/02/2015 93.00p 93.00p 90.69p 91.50p 380962
30/01/2015 90.00p 91.78p 90.00p 90.75p 320908
29/01/2015 91.00p 92.25p 90.50p 92.25p 457865
28/01/2015 92.50p 92.75p 91.00p 91.00p 107889
27/01/2015 90.25p 93.75p 90.00p 91.50p 546312
26/01/2015 92.00p 94.00p 91.25p 92.50p 155174
23/01/2015 91.50p 95.00p 90.00p 92.75p 653405
22/01/2015 87.50p 91.80p 87.44p 91.00p 8997047
21/01/2015 88.00p 89.44p 87.25p 87.50p 100690
20/01/2015 88.50p 90.00p 88.00p 89.50p 2551538
19/01/2015 88.00p 89.75p 88.00p 88.75p 55573
16/01/2015 88.50p 90.25p 88.40p 89.25p 187707
15/01/2015 89.00p 90.50p 89.00p 89.50p 121136
14/01/2015 90.50p 90.50p 89.25p 90.25p 238187
13/01/2015 91.00p 91.00p 89.50p 89.50p 985623
12/01/2015 90.00p 91.50p 88.00p 90.50p 738156
09/01/2015 86.50p 91.20p 85.75p 89.50p 5695066
08/01/2015 88.00p 88.00p 85.25p 86.25p 399046
07/01/2015 87.00p 88.00p 86.25p 87.00p 184961
06/01/2015 86.50p 88.50p 86.50p 88.00p 1356483
05/01/2015 87.25p 87.46p 85.50p 86.25p 310099
02/01/2015 87.50p 88.00p 87.00p 87.75p 354792
31/12/2014 85.00p 87.90p 85.00p 87.50p 69224
30/12/2014 87.00p 88.25p 87.00p 87.25p 39533
29/12/2014 87.00p 88.25p 87.00p 87.75p 2216881
24/12/2014 87.00p 87.75p 87.00p 87.75p 12547
23/12/2014 84.75p 87.75p 84.75p 87.00p 714352
22/12/2014 84.50p 87.00p 84.50p 86.00p 94220
19/12/2014 84.00p 86.00p 84.00p 85.25p 117304
18/12/2014 84.00p 86.00p 84.00p 85.50p 359515
17/12/2014 84.00p 86.50p 84.00p 85.75p 189818
16/12/2014 84.50p 86.00p 84.25p 86.00p 175553
15/12/2014 84.00p 86.50p 84.00p 85.50p 182568
12/12/2014 87.00p 87.00p 84.50p 85.00p 612218
11/12/2014 86.00p 86.94p 84.00p 85.25p 744090
10/12/2014 88.00p 88.00p 86.00p 88.00p 1024041
09/12/2014 90.00p 90.00p 87.00p 87.50p 1224212
08/12/2014 94.00p 94.00p 88.00p 89.25p 452344
05/12/2014 93.00p 93.92p 91.75p 93.00p 287519
04/12/2014 93.00p 94.00p 91.25p 92.00p 506787
03/12/2014 92.00p 92.50p 89.50p 91.50p 2325737
02/12/2014 91.00p 92.00p 89.75p 90.25p 3133277
01/12/2014 93.00p 94.00p 90.00p 90.00p 953054
28/11/2014 93.00p 93.00p 90.00p 91.50p 435594
27/11/2014 90.00p 92.75p 90.00p 91.25p 353782
26/11/2014 93.00p 94.56p 90.00p 90.25p 329876
25/11/2014 97.00p 98.50p 91.00p 92.75p 3057124
24/11/2014 93.00p 97.00p 91.00p 96.25p 1214283
21/11/2014 86.75p 93.03p 86.75p 91.25p 4497840
20/11/2014 87.75p 88.50p 86.00p 86.75p 178208
19/11/2014 88.25p 90.50p 87.50p 87.75p 488925
18/11/2014 90.00p 90.25p 88.25p 88.50p 179412
17/11/2014 92.00p 92.00p 88.75p 89.00p 725486
14/11/2014 93.00p 93.00p 91.25p 91.75p 157661
13/11/2014 97.00p 97.00p 91.50p 91.75p 1127725
12/11/2014 95.50p 96.25p 94.50p 94.50p 2503911
11/11/2014 97.00p 97.00p 95.00p 95.50p 263110
10/11/2014 97.00p 97.00p 95.00p 95.50p 844091
07/11/2014 95.75p 97.00p 95.00p 95.25p 86061
06/11/2014 98.00p 98.00p 95.00p 96.00p 399690
05/11/2014 97.00p 97.50p 96.00p 97.00p 426529
04/11/2014 97.00p 97.06p 96.00p 96.75p 1126034
03/11/2014 98.50p 98.50p 97.00p 97.00p 156552
31/10/2014 99.50p 99.50p 97.30p 98.00p 591437
30/10/2014 97.75p 98.54p 96.50p 96.50p 691731
29/10/2014 95.50p 98.50p 93.00p 97.00p 32206960
28/10/2014 96.00p 96.00p 95.50p 95.75p 198918
27/10/2014 96.25p 96.25p 95.60p 95.75p 159852
24/10/2014 96.75p 97.00p 95.25p 96.25p 306350
23/10/2014 97.25p 97.25p 96.50p 96.50p 6143247
22/10/2014 97.25p 97.50p 96.50p 96.75p 293023
21/10/2014 97.75p 98.00p 96.50p 97.25p 4261068
20/10/2014 96.00p 98.73p 94.50p 97.50p 7125891
17/10/2014 96.25p 97.00p 95.25p 95.50p 366089
16/10/2014 101.75p 101.75p 96.25p 96.75p 1106301
15/10/2014 103.50p 104.00p 100.00p 101.00p 243739
14/10/2014 103.50p 104.00p 103.20p 104.00p 163312
13/10/2014 101.00p 103.50p 101.00p 103.00p 823305
10/10/2014 101.00p 101.75p 98.00p 101.00p 2298702
09/10/2014 105.00p 105.00p 100.00p 100.25p 1245313
08/10/2014 107.00p 107.49p 102.00p 102.00p 682912
07/10/2014 108.50p 108.75p 107.25p 107.50p 241336
06/10/2014 108.00p 108.90p 106.90p 107.50p 1046438
03/10/2014 110.00p 111.90p 108.50p 109.00p 602562
02/10/2014 112.50p 112.50p 108.50p 109.00p 1634924
01/10/2014 114.00p 114.00p 112.50p 112.50p 93160
30/09/2014 113.25p 114.75p 112.75p 113.25p 938383
29/09/2014 111.50p 116.00p 111.50p 114.25p 885837
26/09/2014 114.75p 114.75p 111.25p 111.50p 272215
25/09/2014 116.00p 116.00p 107.94p 114.00p 1467010
24/09/2014 116.75p 119.25p 116.00p 116.00p 325316
23/09/2014 116.00p 118.50p 116.00p 117.00p 85942
22/09/2014 116.00p 117.75p 116.00p 116.50p 15674
19/09/2014 116.00p 118.00p 116.00p 116.00p 912837
18/09/2014 115.75p 116.50p 115.50p 115.75p 66398
17/09/2014 116.00p 116.75p 115.50p 115.50p 60202
16/09/2014 115.00p 116.00p 115.00p 116.00p 65453
15/09/2014 115.75p 116.00p 115.00p 116.00p 239966
12/09/2014 115.00p 116.50p 114.73p 116.00p 145122
11/09/2014 114.75p 116.00p 114.75p 115.00p 15345
10/09/2014 115.00p 116.50p 113.75p 114.50p 70632
09/09/2014 115.00p 115.25p 113.50p 113.75p 221691
08/09/2014 115.00p 115.50p 114.50p 115.00p 154071
05/09/2014 116.50p 116.50p 114.50p 115.00p 144639
04/09/2014 116.50p 116.50p 115.75p 115.75p 715185
03/09/2014 116.00p 116.50p 115.47p 116.50p 1629620
02/09/2014 117.00p 117.50p 115.50p 115.75p 352717
01/09/2014 117.75p 118.00p 117.00p 117.50p 35240
29/08/2014 118.50p 120.00p 117.50p 118.00p 122536
28/08/2014 122.25p 122.75p 118.00p 118.25p 320511
27/08/2014 123.25p 124.00p 120.50p 123.25p 397960
26/08/2014 123.50p 124.25p 123.25p 123.50p 35880
22/08/2014 124.50p 124.50p 123.50p 123.50p 113489
21/08/2014 124.50p 124.52p 123.32p 123.75p 147629
20/08/2014 125.00p 125.03p 123.50p 125.00p 28328
19/08/2014 123.00p 125.00p 123.00p 124.50p 106654
18/08/2014 121.00p 123.50p 121.00p 123.00p 496889
15/08/2014 122.00p 122.00p 121.25p 121.25p 66726
14/08/2014 121.50p 122.00p 121.00p 121.50p 62643
13/08/2014 122.50p 122.50p 121.50p 122.00p 448627
12/08/2014 123.75p 124.00p 121.93p 122.00p 217544
11/08/2014 120.00p 123.52p 120.00p 123.50p 154208
08/08/2014 119.00p 120.25p 118.50p 119.75p 131708

*Close Price adjusted for both dividends and splits